31,250€
-0,16%
Echtzeit-Aktienkurs IT Link S.A.
Bid:
Ask:
Aktienkurse zur IT Link S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 31,40 | 31,40 | 31,10 | 31,30 | 0,00% | 291,00 |
| 25.04.2024 | 31,50 | 31,60 | 31,30 | 31,30 | -0,32% | 398,00 |
| 24.04.2024 | 31,60 | 31,60 | 31,40 | 31,40 | -0,63% | 408,00 |
| 23.04.2024 | 31,30 | 31,60 | 31,30 | 31,60 | 0,96% | 280,00 |
| 22.04.2024 | 31,20 | 31,60 | 31,20 | 31,30 | 0,32% | 311,00 |
| 19.04.2024 | 31,00 | 31,30 | 31,00 | 31,20 | 0,00% | 620,00 |
| 18.04.2024 | 30,50 | 31,60 | 30,50 | 31,20 | 2,30% | 889,00 |
| 17.04.2024 | 30,00 | 31,30 | 30,00 | 30,50 | 1,33% | 1.352,00 |
| 16.04.2024 | 30,00 | 30,40 | 30,00 | 30,10 | 0,33% | 1.376,00 |
| 15.04.2024 | 30,20 | 30,40 | 30,00 | 30,00 | -0,66% | 831,00 |
| 12.04.2024 | 30,20 | 30,30 | 29,40 | 30,20 | 2,72% | 1.503,00 |
| 11.04.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -4,85% | 2.392,00 |
| 10.04.2024 | 30,90 | 31,20 | 30,80 | 30,90 | 0,00% | 991,00 |
| 09.04.2024 | 30,70 | 31,20 | 29,20 | 30,90 | -1,59% | 3.682,00 |
| 08.04.2024 | 31,60 | 31,70 | 31,10 | 31,40 | -0,63% | 1.312,00 |
| 05.04.2024 | 32,60 | 32,80 | 30,50 | 31,60 | -4,24% | 3.449,00 |
| 04.04.2024 | 33,00 | 33,20 | 32,50 | 33,00 | 1,85% | 5.011,00 |
| 03.04.2024 | 31,50 | 32,50 | 31,50 | 32,40 | 3,18% | 3.225,00 |
| 02.04.2024 | 31,40 | 31,80 | 31,20 | 31,40 | 0,00% | 1.938,00 |
| 28.03.2024 | 31,20 | 31,50 | 30,90 | 31,40 | 0,64% | 3.100,00 |
| 27.03.2024 | 30,20 | 31,50 | 30,00 | 31,20 | 4,35% | 4.175,00 |
| 26.03.2024 | 29,40 | 30,50 | 28,90 | 29,90 | 2,40% | 4.707,00 |
| 25.03.2024 | 29,00 | 29,60 | 28,80 | 29,20 | 1,74% | 2.402,00 |
| 22.03.2024 | 26,60 | 28,80 | 26,50 | 28,70 | 10,38% | 5.925,00 |
| 21.03.2024 | 26,20 | 26,70 | 25,70 | 26,00 | -0,76% | 3.117,00 |
| 20.03.2024 | 27,40 | 27,40 | 25,30 | 26,20 | -4,03% | 6.199,00 |
| 19.03.2024 | 27,30 | 27,40 | 27,30 | 27,30 | 0,00% | 673,00 |
| 18.03.2024 | 27,40 | 27,40 | 27,00 | 27,30 | -0,36% | 523,00 |
| 15.03.2024 | 27,60 | 27,60 | 27,00 | 27,40 | 0,00% | 600,00 |
| 14.03.2024 | 26,90 | 27,40 | 26,80 | 27,40 | 1,86% | 944,00 |
| 13.03.2024 | 26,90 | 26,90 | 26,20 | 26,90 | 0,37% | 1.534,00 |
| 12.03.2024 | 26,60 | 26,90 | 26,40 | 26,80 | 0,75% | 1.122,00 |
| 11.03.2024 | 26,60 | 26,80 | 26,40 | 26,60 | 0,00% | 1.048,00 |
| 08.03.2024 | 27,80 | 27,90 | 26,50 | 26,60 | -4,32% | 2.915,00 |
| 07.03.2024 | 28,80 | 28,80 | 27,60 | 27,80 | -3,47% | 4.337,00 |
| 06.03.2024 | 29,10 | 29,20 | 28,80 | 28,80 | -1,03% | 232,00 |
| 05.03.2024 | 29,60 | 29,60 | 29,00 | 29,10 | -1,36% | 726,00 |
| 04.03.2024 | 29,50 | 29,60 | 29,40 | 29,50 | 0,34% | 984,00 |
| 01.03.2024 | 28,50 | 29,40 | 28,30 | 29,40 | 3,89% | 1.633,00 |
| 29.02.2024 | 28,30 | 28,40 | 25,80 | 28,30 | 0,00% | 7.109,00 |
| 28.02.2024 | 28,70 | 28,70 | 28,20 | 28,30 | -1,39% | 3.068,00 |
| 27.02.2024 | 29,00 | 29,00 | 28,30 | 28,70 | -1,03% | 7.179,00 |
| 26.02.2024 | 29,40 | 29,50 | 29,00 | 29,00 | -1,36% | 2.296,00 |
| 23.02.2024 | 29,50 | 29,60 | 29,40 | 29,40 | -0,34% | 780,00 |
| 22.02.2024 | 29,70 | 29,70 | 29,50 | 29,50 | -0,34% | 992,00 |
| 21.02.2024 | 29,80 | 29,80 | 29,60 | 29,60 | -0,67% | 114,00 |
| 20.02.2024 | 29,80 | 30,00 | 29,50 | 29,80 | 0,68% | 910,00 |
| 19.02.2024 | 29,60 | 29,80 | 29,60 | 29,60 | 0,00% | 272,00 |
| 16.02.2024 | 29,80 | 30,10 | 29,50 | 29,60 | 0,00% | 2.179,00 |
| 15.02.2024 | 29,70 | 29,90 | 29,40 | 29,60 | 0,00% | 988,00 |
| 14.02.2024 | 29,00 | 29,70 | 29,00 | 29,60 | 2,07% | 1.249,00 |
| 13.02.2024 | 29,50 | 29,60 | 29,00 | 29,00 | -1,69% | 1.329,00 |
| 12.02.2024 | 29,90 | 30,00 | 29,50 | 29,50 | -1,34% | 716,00 |
| 09.02.2024 | 30,00 | 30,00 | 29,60 | 29,90 | -0,33% | 800,00 |
| 08.02.2024 | 30,10 | 30,10 | 29,90 | 30,00 | -0,33% | 1.757,00 |
| 07.02.2024 | 30,40 | 30,40 | 30,00 | 30,10 | -0,66% | 495,00 |
| 06.02.2024 | 29,30 | 30,60 | 29,20 | 30,30 | 3,41% | 2.168,00 |
| 05.02.2024 | 29,20 | 29,30 | 28,60 | 29,30 | 0,34% | 1.470,00 |
| 02.02.2024 | 31,40 | 31,40 | 28,40 | 29,20 | -7,01% | 6.986,00 |
| 01.02.2024 | 31,40 | 31,40 | 31,00 | 31,40 | 0,00% | 1.713,00 |
| 31.01.2024 | 31,80 | 31,90 | 31,40 | 31,40 | -1,26% | 864,00 |
| 30.01.2024 | 32,30 | 32,40 | 31,80 | 31,80 | -1,24% | 1.540,00 |
| 29.01.2024 | 31,80 | 32,20 | 31,80 | 32,20 | 1,26% | 1.736,00 |
| 26.01.2024 | 31,60 | 31,90 | 31,50 | 31,80 | 0,63% | 754,00 |
| 25.01.2024 | 31,70 | 31,70 | 31,40 | 31,60 | 0,32% | 640,00 |
| 24.01.2024 | 31,30 | 31,60 | 31,10 | 31,50 | 0,96% | 4.789,00 |
| 23.01.2024 | 31,50 | 31,80 | 31,20 | 31,20 | 0,65% | 3.541,00 |
| 22.01.2024 | 31,50 | 31,50 | 30,90 | 31,00 | -0,64% | 2.688,00 |
| 19.01.2024 | 31,30 | 31,60 | 31,00 | 31,20 | -0,32% | 1.515,00 |
| 18.01.2024 | 31,10 | 31,40 | 31,00 | 31,30 | 0,00% | 992,00 |
| 17.01.2024 | 32,10 | 32,10 | 31,00 | 31,30 | -1,88% | 1.789,00 |
| 16.01.2024 | 32,50 | 33,10 | 31,70 | 31,90 | -0,62% | 4.271,00 |
| 15.01.2024 | 31,30 | 33,40 | 31,20 | 32,10 | 2,56% | 5.977,00 |
| 12.01.2024 | 30,60 | 31,70 | 30,60 | 31,30 | 2,29% | 2.417,00 |
| 11.01.2024 | 30,90 | 30,90 | 30,00 | 30,60 | -0,97% | 1.507,00 |
| 10.01.2024 | 30,00 | 31,40 | 30,00 | 30,90 | 3,00% | 4.010,00 |
| 09.01.2024 | 29,90 | 30,00 | 29,60 | 30,00 | 1,35% | 1.382,00 |
| 08.01.2024 | 29,90 | 29,90 | 29,50 | 29,60 | 0,00% | 3.908,00 |
| 05.01.2024 | 29,60 | 29,70 | 29,40 | 29,60 | 0,00% | 370,00 |
| 04.01.2024 | 29,60 | 29,70 | 28,70 | 29,60 | 0,00% | 1.993,00 |
| 03.01.2024 | 29,50 | 29,60 | 29,00 | 29,60 | 0,34% | 1.225,00 |
| 02.01.2024 | 29,30 | 29,50 | 29,00 | 29,50 | 0,68% | 533,00 |
| 29.12.2023 | 29,00 | 29,30 | 29,00 | 29,30 | 1,03% | 773,00 |
| 28.12.2023 | 28,90 | 29,00 | 28,50 | 29,00 | 0,35% | 1.836,00 |
| 27.12.2023 | 29,00 | 29,40 | 28,50 | 28,90 | -1,03% | 2.230,00 |
| 22.12.2023 | 29,50 | 29,70 | 28,80 | 29,20 | -1,02% | 2.165,00 |
| 21.12.2023 | 28,80 | 30,30 | 28,80 | 29,50 | 2,79% | 7.240,00 |
| 20.12.2023 | 28,80 | 28,90 | 28,70 | 28,70 | 0,00% | 388,00 |
| 19.12.2023 | 28,90 | 28,90 | 28,60 | 28,70 | -1,03% | 753,00 |
| 18.12.2023 | 27,20 | 29,00 | 27,00 | 29,00 | 7,41% | 9.265,00 |
| 15.12.2023 | 26,70 | 27,50 | 26,40 | 27,00 | 2,27% | 4.491,00 |
| 14.12.2023 | 26,20 | 26,90 | 26,10 | 26,40 | 1,15% | 3.743,00 |
| 13.12.2023 | 25,80 | 26,50 | 25,80 | 26,10 | 1,95% | 2.786,00 |
| 12.12.2023 | 25,50 | 25,60 | 25,30 | 25,60 | 0,39% | 499,00 |
| 11.12.2023 | 25,00 | 25,50 | 24,90 | 25,50 | 2,41% | 1.269,00 |
| 08.12.2023 | 25,50 | 25,50 | 24,40 | 24,90 | -2,35% | 1.629,00 |
| 07.12.2023 | 25,20 | 25,50 | 25,10 | 25,50 | 1,19% | 321,00 |
| 06.12.2023 | 25,20 | 25,30 | 25,20 | 25,20 | 0,80% | 376,00 |
| 05.12.2023 | 25,20 | 25,40 | 25,00 | 25,00 | -0,40% | 717,00 |
| 04.12.2023 | 25,60 | 26,00 | 25,00 | 25,10 | -2,33% | 1.975,00 |